Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.94 | 22.21 | 21.33 | 22.04 | 2,410,022 | -0.06(-0.25%) |
May 30, 2023 | 21.80 | 22.44 | 21.46 | 22.09 | 4,264,147 | +0.55(+2.57%) |
May 26, 2023 | 21.54 | 21.80 | 21.01 | 21.54 | 3,205,202 | +0.08(+0.39%) |
May 25, 2023 | 21.96 | 22.75 | 21.10 | 21.46 | 8,205,107 | -1.08(-4.78%) |
May 24, 2023 | 23.08 | 23.51 | 22.16 | 22.54 | 3,551,843 | -2.45(-9.82%) |
May 23, 2023 | 25.09 | 26.08 | 24.91 | 24.99 | 609,787 | -0.09(-0.37%) |
May 22, 2023 | 24.31 | 25.13 | 24.21 | 25.08 | 479,725 | +1.10(+4.57%) |
May 19, 2023 | 24.46 | 24.76 | 23.71 | 23.99 | 670,901 | -0.17(-0.70%) |
May 18, 2023 | 24.18 | 24.28 | 23.75 | 24.16 | 514,947 | -0.03(-0.12%) |
May 17, 2023 | 23.27 | 24.24 | 23.22 | 24.18 | 559,802 | +1.06(+4.58%) |
May 16, 2023 | 24.20 | 24.52 | 23.11 | 23.13 | 455,757 | -1.32(-5.40%) |
May 15, 2023 | 23.86 | 24.62 | 23.72 | 24.45 | 444,067 | +0.61(+2.55%) |
May 12, 2023 | 24.29 | 24.69 | 23.64 | 23.84 | 482,312 | -0.25(-1.05%) |
May 11, 2023 | 23.91 | 24.37 | 23.86 | 24.09 | 506,145 | -0.19(-0.77%) |
May 10, 2023 | 23.63 | 24.32 | 23.46 | 24.28 | 569,116 | +1.02(+4.39%) |
May 09, 2023 | 23.54 | 23.55 | 23.09 | 23.26 | 472,513 | -0.65(-2.70%) |
May 08, 2023 | 24.73 | 25.09 | 23.79 | 23.90 | 503,331 | -0.62(-2.52%) |
May 05, 2023 | 24.44 | 25.10 | 23.57 | 24.52 | 827,441 | +1.19(+5.10%) |
May 04, 2023 | 23.97 | 24.34 | 23.10 | 23.33 | 941,995 | -0.96(-3.93%) |
May 03, 2023 | 23.42 | 25.38 | 23.37 | 24.29 | 724,802 | +0.88(+3.76%) |
May 02, 2023 | 25.55 | 25.79 | 23.40 | 23.41 | 1,069,447 | -2.46(-9.52%) |
May 01, 2023 | 26.59 | 26.71 | 25.55 | 25.87 | 586,179 | -0.71(-2.68%) |
Apr 28, 2023 | 26.13 | 26.78 | 26.01 | 26.58 | 417,908 | +0.37(+1.43%) |
Apr 27, 2023 | 24.93 | 26.23 | 24.83 | 26.21 | 596,389 | +1.47(+5.94%) |
Apr 26, 2023 | 25.85 | 26.13 | 24.52 | 24.74 | 924,743 | -1.51(-5.75%) |
Apr 25, 2023 | 26.97 | 27.23 | 26.22 | 26.24 | 659,652 | -0.95(-3.48%) |
Apr 24, 2023 | 26.67 | 27.24 | 26.46 | 27.19 | 613,187 | +0.52(+1.93%) |
Apr 21, 2023 | 26.63 | 26.86 | 26.20 | 26.67 | 444,773 | +0.20(+0.74%) |
Apr 20, 2023 | 26.50 | 26.98 | 26.10 | 26.48 | 574,294 | -0.46(-1.70%) |
Apr 19, 2023 | 26.25 | 27.12 | 26.23 | 26.94 | 646,297 | +0.24(+0.91%) |
Apr 18, 2023 | 26.94 | 26.99 | 26.20 | 26.69 | 438,641 | -0.04(-0.14%) |
Apr 17, 2023 | 26.07 | 26.83 | 26.00 | 26.73 | 469,060 | +0.62(+2.37%) |
Apr 14, 2023 | 26.76 | 26.88 | 25.58 | 26.11 | 556,541 | -0.63(-2.35%) |
Apr 13, 2023 | 26.27 | 26.84 | 26.21 | 26.74 | 323,245 | +0.55(+2.11%) |
Apr 12, 2023 | 27.09 | 27.10 | 26.10 | 26.19 | 406,039 | -0.37(-1.38%) |
Apr 11, 2023 | 26.52 | 26.74 | 26.16 | 26.55 | 519,266 | +0.22(+0.85%) |
Apr 10, 2023 | 25.73 | 26.45 | 25.54 | 26.33 | 467,547 | +0.44(+1.70%) |
Apr 06, 2023 | 25.94 | 26.09 | 25.62 | 25.89 | 332,571 | +0.07(+0.25%) |
Apr 05, 2023 | 26.10 | 26.36 | 25.57 | 25.82 | 424,605 | -0.59(-2.23%) |
Apr 04, 2023 | 26.42 | 26.81 | 25.86 | 26.41 | 393,854 | +0.32(+1.22%) |
Apr 03, 2023 | 26.87 | 27.25 | 25.83 | 26.09 | 572,960 | -0.69(-2.59%) |
Mar 31, 2023 | 26.34 | 26.90 | 26.32 | 26.79 | 764,263 | +0.69(+2.64%) |
Mar 30, 2023 | 26.19 | 26.79 | 26.03 | 26.10 | 734,580 | +0.51(+1.98%) |
Mar 29, 2023 | 24.93 | 25.68 | 24.65 | 25.59 | 743,090 | +1.07(+4.37%) |
Mar 28, 2023 | 24.21 | 24.67 | 24.00 | 24.52 | 740,202 | +0.24(+0.99%) |
Mar 27, 2023 | 24.47 | 24.65 | 23.86 | 24.28 | 608,389 | +0.27(+1.12%) |
Mar 24, 2023 | 23.10 | 24.05 | 22.72 | 24.01 | 703,114 | +0.59(+2.52%) |
Mar 23, 2023 | 23.97 | 24.85 | 23.27 | 23.42 | 1,326,889 | -0.33(-1.40%) |
Mar 22, 2023 | 23.73 | 24.68 | 23.49 | 23.75 | 1,642,608 | -0.09(-0.39%) |
Mar 21, 2023 | 22.74 | 24.15 | 22.63 | 23.85 | 1,294,284 | +1.74(+7.85%) |
Mar 20, 2023 | 22.16 | 22.76 | 22.01 | 22.11 | 1,142,135 | +0.06(+0.25%) |
Mar 17, 2023 | 22.69 | 23.32 | 21.70 | 22.05 | 2,769,544 | -0.03(-0.13%) |
Mar 16, 2023 | 23.55 | 23.63 | 21.93 | 22.08 | 1,866,748 | -1.85(-7.72%) |
Mar 15, 2023 | 24.02 | 24.38 | 23.11 | 23.93 | 2,068,615 | -1.36(-5.37%) |
Mar 14, 2023 | 26.72 | 26.89 | 24.84 | 25.29 | 1,242,425 | -0.57(-2.21%) |
Mar 13, 2023 | 25.06 | 26.56 | 24.18 | 25.86 | 1,783,402 | +0.32(+1.27%) |
Mar 10, 2023 | 26.82 | 27.00 | 25.40 | 25.54 | 1,106,962 | -1.46(-5.41%) |
Mar 09, 2023 | 27.94 | 28.52 | 26.96 | 26.99 | 448,671 | -0.71(-2.57%) |
Mar 08, 2023 | 28.32 | 28.32 | 26.96 | 27.71 | 959,005 | -0.55(-1.96%) |
Mar 07, 2023 | 28.89 | 28.94 | 28.09 | 28.26 | 489,332 | -0.41(-1.42%) |
Mar 06, 2023 | 28.99 | 29.06 | 28.45 | 28.67 | 750,412 | -0.13(-0.45%) |
Mar 03, 2023 | 29.00 | 29.21 | 28.58 | 28.80 | 655,700 | +0.14(+0.48%) |
Mar 02, 2023 | 28.48 | 28.67 | 27.76 | 28.66 | 753,442 | -0.18(-0.64%) |